1. Share Prices

  2. Inspired PLC (INSE)

63.45p+0.45 (+0.72%)16 Apr 2024, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspired PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202463.00p64.00p62.00p63.00p36,782
Apr 12, 202463.00p63.68p63.00p63.00p49,118
Apr 11, 202463.00p64.00p63.25p63.00p155,187
Apr 10, 202463.00p64.00p62.00p63.00p132,458
Apr 9, 202463.50p64.00p63.10p63.00p377,334
Apr 8, 202459.00p65.00p58.30p63.50p1,185,940
Apr 5, 202458.50p60.00p57.00p58.50p221,218
Apr 4, 202458.50p57.02p57.00p58.50p18,455
Apr 3, 202459.00p60.00p57.01p58.50p78,505
Apr 2, 202459.50p61.00p58.00p59.00p41,523
Mar 28, 202462.50p63.00p58.00p59.50p59,874
Mar 27, 202462.50p64.50p62.00p62.50p10,957
Mar 26, 202464.00p64.80p61.00p63.00p70,376
Mar 25, 202465.50p65.40p62.00p62.50p83,910
Mar 22, 202466.00p67.00p64.79p65.50p80,239
Mar 21, 202466.00p65.90p65.00p65.50p21,090
Mar 20, 202467.50p67.83p65.00p66.00p185,426
Mar 19, 202469.00p68.16p66.15p67.50p44,835
Mar 18, 202469.00p70.00p68.00p69.00p10,692
Mar 15, 202469.00p70.00p67.04p69.00p53,820
Mar 14, 202471.50p71.35p68.00p69.00p34,592
Mar 13, 202471.50p70.78p70.00p71.50p29,047
Mar 12, 202471.50p72.00p70.00p71.50p98,314
Mar 11, 202471.50p72.00p70.00p71.50p20,901
Mar 8, 202471.50p73.00p70.00p71.50p28,597
Mar 7, 202471.50p72.50p70.00p71.50p40,437
Mar 6, 202471.50p73.00p70.20p71.50p13,317
Mar 5, 202472.00p74.50p70.55p71.50p14,947
Mar 4, 202472.00p72.19p69.50p72.00p78,076
Mar 1, 202472.00p72.25p71.25p72.00p8,587
Feb 29, 202472.00p72.25p71.00p72.00p66,733
Feb 28, 202472.00p72.38p71.10p72.00p29,192
Feb 27, 202472.50p73.00p72.00p73.00p31,910
Feb 26, 202473.00p74.00p72.05p72.50p18,771
Feb 23, 202473.00p73.50p72.00p73.00p72,505
Feb 22, 202471.00p73.00p70.77p73.00p61,682
Feb 21, 202469.00p72.00p69.00p71.00p170,846
Feb 20, 202467.50p70.00p66.00p69.00p261,561
Feb 19, 202467.50p69.00p66.20p67.50p156,967
Feb 16, 202467.00p69.00p66.00p67.50p160,904
Feb 15, 202464.00p68.75p64.69p67.00p427,470
Feb 14, 202465.00p66.00p63.50p64.00p373,031
Feb 13, 202465.50p66.00p65.00p65.00p30,337
Feb 12, 202465.50p65.50p65.00p65.50p26,656
Feb 9, 202465.50p65.97p65.25p65.50p13,083
Feb 8, 202465.50p66.00p65.50p65.50p292,033
Feb 7, 202465.50p65.50p65.50p65.50p14,160
Feb 6, 202466.50p66.00p65.10p65.50p40,800
Feb 5, 202467.50p67.00p65.03p66.50p43,715
Feb 2, 202470.00p71.00p67.20p68.00p53,536
12345
Showing 1 to 50 of 250

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Croda International PLC4,893.002.60
Plus500 LTD2,030.002.58
Savills PLC1,050.002.34
Harbour Energy PLC297.601.71
Wood Group (John) PLC142.001.14
Centamin PLC127.601.03

Fallers

CompanyPrice% Chg
Dr. Martens PLC63.95-32.65
Auction Technology Group PLC535.00-14.13
Tui AG574.50-6.43
Qinetiq Group PLC336.00-6.09
Ocado Group PLC348.00-4.37
Ferrexpo PLC44.75-5.39